Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Particle Historical Data

PTC Page 8
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Aug 20, 2024 $0.0155
-7.42%
$3.1 million $14,961
Aug 19, 2024 $0.0167
+14.26%
$3.34 million $36,877
Aug 18, 2024 $0.0146
+7.24%
$2.93 million $13,852
Aug 17, 2024 $0.0138
-3.70%
$2.76 million $18,026
Aug 16, 2024 $0.0143
-2.38%
$2.87 million $41,953
Aug 15, 2024 $0.0147
-17.99%
$2.94 million $42,907
Aug 14, 2024 $0.0179
+40.75%
$3.58 million $104,769
Aug 13, 2024 $0.0127
-1.41%
$2.55 million $36,686
Aug 12, 2024 $0.0129
+2.40%
$2.58 million $30,054
Aug 11, 2024 $0.0126
+4.25%
$2.52 million $41,682
Aug 10, 2024 $0.0121
-1.63%
$2.42 million $19,026
Aug 9, 2024 $0.0123
-14.45%
$2.46 million $18,532
Aug 8, 2024 $0.0143
+26.55%
$2.86 million $40,673
Aug 7, 2024 $0.0113
-5.83%
$2.26 million $22,571
Aug 6, 2024 $0.012
+2.35%
$2.4 million $59,013
Aug 5, 2024 $0.0115
-18.20%
$2.3 million $50,931
Aug 4, 2024 $0.0143
-2.25%
$2.86 million $11,835
Aug 3, 2024 $0.0146
-5.16%
$2.93 million $40,433
Aug 2, 2024 $0.0154
-6.10%
$3.08 million $27,286
Aug 1, 2024 $0.0162
-13.47%
$3.24 million $10,161
Jul 31, 2024 $0.0188
-6.12%
$3.76 million $30,549
Jul 30, 2024 $0.02
-4.26%
$4.01 million $48,715
Jul 29, 2024 $0.0209
-5.83%
$4.18 million $49,225
Jul 28, 2024 $0.0222
-12.03%
$4.44 million $30,951
Jul 27, 2024 $0.0253
+5.11%
$5.05 million $64,989
Jul 26, 2024 $0.024
+3.29%
$4.81 million $42,481
Jul 25, 2024 $0.0232
-0.67%
$4.64 million $58,468
Jul 24, 2024 $0.0233
-10.90%
$4.67 million $123,339
Jul 23, 2024 $0.0261
+6.96%
$5.22 million $100,475
Jul 22, 2024 $0.0244
-9.06%
$4.88 million $44,938
Jul 21, 2024 $0.027
+7.74%
$5.39 million $62,891
Jul 20, 2024 $0.025
-7.19%
$5.01 million $78,845
Jul 19, 2024 $0.027
+8.75%
$5.39 million $62,376
Jul 18, 2024 $0.0248
-9.82%
$4.96 million $102,922
Jul 17, 2024 $0.0275
-8.41%
$5.5 million $117,607
Jul 16, 2024 $0.0301
-17.74%
$6.02 million $254,256
Jul 15, 2024 $0.0366
-2.68%
$7.32 million $318,446
Jul 14, 2024 $0.0378
+2.24%
$7.56 million $272,298
Jul 13, 2024 $0.0369
-6.49%
$7.39 million $289,904
Jul 12, 2024 $0.0395
-7.91%
$7.9 million $820,029
Jul 11, 2024 $0.0427
-18.93%
$8.54 million $529,789
Jul 10, 2024 $0.0527
-5.37%
$10.54 million $340,657
Jul 9, 2024 $0.0555
-0.72%
$11.1 million $47,868
Jul 8, 2024 $0.0559
+10.47%
$11.18 million $73,051
Jul 7, 2024 $0.0522
-5.95%
$10.44 million $39,964
Jul 6, 2024 $0.0551
-2.48%
$11.02 million $44,162
Jul 5, 2024 $0.0564
-7.84%
$11.28 million $64,067
Jul 4, 2024 $0.0671
-20.59%
$13.42 million $104,337
Jul 3, 2024 $0.0841
-24.30%
$16.82 million $689,263
Download